Skip to main content
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.49
-0.06 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
30.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.5630.4930.4930.49-0.18%37,778
Dec 4, 202530.5930.5930.5530.5530.55-0.26%8,379
Dec 3, 202530.6130.6330.5830.6330.630.15%12,822
Dec 2, 202530.4830.5930.4830.5830.580.07%25,781
Dec 1, 202530.5730.5830.5530.5630.56-0.78%10,047
Nov 28, 202530.7730.8230.7730.8030.70-0.06%5,886
Nov 26, 202530.7830.8330.7730.8230.720.06%24,003
Nov 25, 202530.7930.8330.7930.8030.700.16%25,281
Nov 24, 202530.7530.7630.7230.7530.650.16%19,137
Nov 21, 202530.7330.7330.6730.7030.600.15%101,829
Nov 20, 202530.6330.6730.6230.6630.550.21%1,305,444
Nov 19, 202530.6530.6530.5930.5930.49-0.05%3,869
Nov 18, 202530.6430.6530.5830.6130.500.07%7,952
Nov 17, 202530.5730.6030.5730.5930.480.07%8,447
Nov 14, 202530.6730.6730.5630.5730.46-0.13%11,165
Nov 13, 202530.6430.6430.6030.6130.50-0.23%17,256
Nov 12, 202530.6830.6930.6730.6830.57-0.02%7,296
Nov 11, 202530.7030.7230.6830.6830.580.23%4,425
Nov 10, 202530.6130.6230.5930.6130.51-0.05%33,360
Nov 7, 202530.6430.6730.6330.6330.52-0.02%11,158
Nov 6, 202530.6030.6430.6030.6330.530.41%44,805
Nov 5, 202530.5930.5930.5030.5130.40-0.44%10,102
Nov 4, 202530.6230.6430.6230.6430.540.18%12,634
Nov 3, 202530.5930.5930.5630.5930.48-0.42%3,869
Oct 31, 202530.7430.7430.7030.7230.50-0.08%9,934
Oct 30, 202530.7230.7530.7130.7430.53-0.07%49,612
Oct 29, 202530.8930.8930.7630.7630.55-0.45%4,864
Oct 28, 202530.8830.9130.8830.9030.690.08%7,478
Oct 27, 202530.8530.8930.8130.8830.660.05%12,676
Oct 24, 202530.9530.9530.8430.8630.650.05%10,429
Oct 23, 202530.9330.9330.8530.8530.63-0.26%11,304
Oct 22, 202530.9230.9430.8930.9330.710.03%9,457
Oct 21, 202530.9330.9430.9230.9230.700.16%7,847
Oct 20, 202530.8630.8830.8530.8730.650.08%7,495
Oct 17, 202530.8230.8430.8130.8430.63-0.11%16,410
Oct 16, 202530.7630.8830.7430.8730.660.38%25,327
Oct 15, 202530.8230.8230.7430.7630.54-0.11%6,307
Oct 14, 202530.7430.7930.7430.7930.580.20%8,019
Oct 13, 202530.7430.7430.7130.7330.52-0.03%3,037
Oct 10, 202530.6730.7530.6530.7430.530.56%10,398
Oct 9, 202530.5730.5730.5530.5730.36-0.03%11,405
Oct 8, 202530.6030.6030.5630.5830.370.03%5,314
Oct 7, 202530.5430.6030.5330.5730.360.16%5,332
Oct 6, 202530.5230.5630.5130.5230.31-0.16%6,229
Oct 3, 202530.6330.6330.5730.5730.36-0.16%11,816
Oct 2, 202530.5930.6330.5930.6230.410.09%1,371
Oct 1, 202530.6230.6230.5630.5930.38-0.09%1,355
Sep 30, 202530.6630.6830.6230.6230.30-0.04%5,923
Sep 29, 202530.6030.6530.5330.6330.310.22%43,073
Sep 26, 202530.5730.5930.5530.5630.25-4,313
Sep 25, 202530.5530.5630.5430.5630.25-0.08%1,513
Sep 24, 202530.6130.6330.5930.5930.28-0.23%2,525
Sep 23, 202530.6330.6630.6030.6630.340.20%6,843
Sep 22, 202530.6130.6230.6030.6030.29-0.11%11,014
Sep 19, 202530.6230.6430.6130.6430.32-35,169
Sep 18, 202530.6330.6630.6330.6430.32-0.24%12,306
Sep 17, 202530.8430.8530.7030.7130.39-0.18%5,119
Sep 16, 202530.7630.7830.7630.7730.450.09%9,267
Sep 15, 202530.7430.7730.7430.7430.420.15%1,700
Sep 12, 202530.6830.7130.6730.6930.37-0.20%5,531
Sep 11, 202530.7730.7930.7530.7530.430.13%9,256
Sep 10, 202530.6830.7430.6830.7130.390.15%1,063
Sep 9, 202530.6830.6830.6630.6730.35-0.20%7,995
Sep 8, 202530.6930.7330.6830.7330.410.31%8,545
Sep 5, 202530.6230.6730.6230.6330.310.51%7,701
Sep 4, 202530.4330.4830.4330.4830.160.26%2,198
Sep 3, 202530.4030.4230.3930.4030.080.31%4,548
Sep 2, 202530.3530.3530.2730.3029.99-0.62%9,916
Aug 29, 202530.4830.5030.4730.4930.07-4,334
Aug 28, 202530.4530.5030.4530.4930.070.13%1,389
Aug 27, 202530.4030.4630.3730.4530.030.10%5,563
Aug 26, 202530.3830.4330.3630.4230.000.08%5,148
Aug 25, 202530.3930.4030.3730.4029.98-0.10%4,356
Aug 22, 202530.3530.4530.3430.4330.000.43%9,344
Aug 21, 202530.3430.3430.2730.3029.88-0.22%1,239
Aug 20, 202530.3430.3930.3330.3629.940.08%8,098
Aug 19, 202530.3230.3430.3230.3429.920.21%2,181
Aug 18, 202530.3030.3030.2830.2829.86-0.07%921
Aug 15, 202530.3430.3430.2830.3029.88-0.16%1,834
Aug 14, 202530.4030.4030.3430.3529.93-0.30%7,524
Aug 13, 202530.4530.4630.4230.4430.010.31%22,420
Aug 12, 202530.3230.3430.3230.3429.92-0.07%5,858
Aug 11, 202530.3730.4030.3530.3629.940.05%20,686
Aug 8, 202530.3530.3630.3330.3529.93-0.18%5,701
Aug 7, 202530.4530.4530.4030.4029.98-0.07%5,452
Aug 6, 202530.4330.4330.3830.4230.00-0.08%3,073
Aug 5, 202530.4330.4530.4330.4530.020.02%2,088
Aug 4, 202530.4030.4530.3830.4430.020.03%3,335
Aug 1, 202530.3830.4330.3830.4330.010.55%1,290
Jul 31, 202530.2930.3030.2630.2729.740.08%1,299
Jul 30, 202530.2630.2830.2430.2429.72-0.28%1,219
Jul 29, 202530.3030.3330.2830.3329.800.50%676
Jul 28, 202530.1930.1930.1730.1829.65-0.17%2,840
Jul 25, 202530.1730.2330.1730.2329.700.20%3,211
Jul 24, 202530.1430.2130.1430.1729.64-0.12%4,325
Jul 23, 202530.2530.2530.1930.2029.68-0.25%6,196
Jul 22, 202530.2630.3030.2630.2829.750.12%3,362
Jul 21, 202530.2330.2630.2330.2429.710.38%4,775
Jul 18, 202530.1130.1630.1130.1329.600.17%3,825
Jul 17, 202530.1230.1230.0730.0829.55-0.08%3,199